建信MSCI中国A股国际通ETF sh.512180
1.77
+0.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.73 | 1.71 | 1.71 | -1.27% | 0.00 | 0.50% |
| 2026-02-12 | 1.72 | 1.74 | 1.72 | 1.74 | +0.06% | 0.00 | 0.09% |
| 2026-02-11 | 1.73 | 1.74 | 1.73 | 1.74 | +0.06% | 0.00 | 0.06% |
| 2026-02-10 | 1.73 | 1.73 | 1.73 | 1.73 | +0.46% | 0.00 | 0.01% |
| 2026-02-09 | 1.72 | 1.73 | 1.72 | 1.73 | +1.11% | 0.00 | 0.20% |
| 2026-02-06 | 1.72 | 1.72 | 1.70 | 1.71 | -0.47% | 0.00 | 0.34% |
| 2026-02-05 | 1.71 | 1.72 | 1.71 | 1.72 | -0.52% | 0.00 | 0.00% |
| 2026-02-04 | 1.70 | 1.72 | 1.70 | 1.72 | +1.53% | 0.00 | 0.05% |
| 2026-02-03 | 1.70 | 1.71 | 1.68 | 1.70 | +0.53% | 0.00 | 0.17% |
| 2026-02-02 | 1.74 | 1.74 | 1.69 | 1.69 | -2.03% | 0.00 | 0.46% |
| 2026-01-30 | 1.73 | 1.74 | 1.71 | 1.72 | -1.20% | 0.01 | 1.26% |
| 2026-01-29 | 1.74 | 1.75 | 1.73 | 1.75 | +0.23% | 0.02 | 1.91% |
| 2026-01-28 | 1.74 | 1.74 | 1.73 | 1.74 | +0.46% | 0.00 | 0.35% |
| 2026-01-27 | 1.72 | 1.74 | 1.72 | 1.73 | +0.35% | 0.00 | 0.19% |
| 2026-01-26 | 1.74 | 1.74 | 1.73 | 1.73 | +0.06% | 0.00 | 0.35% |
| 2026-01-23 | 1.77 | 1.77 | 1.72 | 1.73 | -0.40% | 0.00 | 0.11% |
| 2026-01-22 | 1.74 | 1.74 | 1.73 | 1.73 | +0.17% | 0.00 | 0.28% |
| 2026-01-21 | 1.73 | 1.74 | 1.73 | 1.73 | 0.00% | 0.00 | 0.27% |
| 2026-01-20 | 1.73 | 1.73 | 1.72 | 1.73 | -0.06% | 0.00 | 0.05% |
| 2026-01-19 | 1.74 | 1.74 | 1.73 | 1.73 | -0.23% | 0.00 | 0.04% |